Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.420 7.494 7.370 7.463 1,211,449 +0.12(+1.69%)
Apr 28, 2005 7.383 7.395 7.339 7.339 211,030 -0.04(-0.50%)
Apr 27, 2005 7.345 7.395 7.314 7.376 4,900,854 +0.02(+0.25%)
Apr 26, 2005 7.395 7.426 7.339 7.358 988,470 +0.04(+0.59%)
Apr 25, 2005 7.333 7.364 7.308 7.314 488,260 +0.07(+1.03%)
Apr 22, 2005 7.321 7.333 7.222 7.240 635,029 -0.06(-0.85%)
Apr 21, 2005 7.290 7.308 7.228 7.302 438,853 +0.22(+3.15%)
Apr 20, 2005 7.203 7.203 7.079 7.079 276,422 -0.12(-1.64%)
Apr 19, 2005 7.147 7.209 7.141 7.197 573,351 +0.07(+1.04%)
Apr 18, 2005 7.110 7.172 7.073 7.122 703,974 -0.04(-0.52%)
Apr 15, 2005 7.209 7.296 7.160 7.160 852,680 -0.09(-1.20%)
Apr 14, 2005 7.370 7.370 7.234 7.246 844,607 -0.01(-0.17%)
Apr 13, 2005 7.314 7.333 7.240 7.259 365,226 -0.01(-0.17%)
Apr 12, 2005 7.222 7.308 7.191 7.271 757,740 +0.04(+0.60%)
Apr 11, 2005 7.215 7.259 7.209 7.228 813,445 +0.01(+0.09%)
Apr 08, 2005 7.252 7.271 7.215 7.222 2,467,138 -0.04(-0.51%)
Apr 07, 2005 7.234 7.271 7.203 7.259 276,907 +0.06(+0.77%)
Apr 06, 2005 7.203 7.240 7.184 7.203 307,423 -0.02(-0.34%)
Apr 05, 2005 7.209 7.228 7.191 7.228 357,799 +0.04(+0.60%)
Apr 04, 2005 7.209 7.209 7.153 7.184 1,038,523 +0.10(+1.40%)
Apr 01, 2005 7.147 7.203 7.079 7.085 9,631,528 -0.04(-0.61%)
Mar 31, 2005 7.122 7.172 7.104 7.129 520,391 -0.05(-0.69%)
Mar 30, 2005 7.067 7.178 7.067 7.178 589,820 +0.12(+1.76%)
Mar 29, 2005 7.122 7.122 7.017 7.054 1,618,494 -0.09(-1.21%)
Mar 28, 2005 7.153 7.191 7.141 7.141 388,800 +0.01(+0.09%)
Mar 24, 2005 7.147 7.203 7.129 7.135 307,907 +0.00(+0.00%)
Mar 23, 2005 7.141 7.178 7.129 7.135 569,960 -0.05(-0.69%)
Mar 22, 2005 7.252 7.296 7.172 7.184 589,336 -0.10(-1.36%)
Mar 21, 2005 7.333 7.333 7.228 7.283 790,033 -0.01(-0.08%)
Mar 18, 2005 7.283 7.296 7.234 7.290 872,701 +0.04(+0.60%)
Mar 17, 2005 7.252 7.290 7.203 7.246 663,124 +0.07(+0.95%)
Mar 16, 2005 7.215 7.246 7.122 7.178 1,693,251 +0.01(+0.17%)
Mar 15, 2005 7.240 7.240 7.141 7.166 397,196 -0.11(-1.45%)
Mar 14, 2005 7.259 7.283 7.259 7.271 274,646 -0.02(-0.25%)
Mar 11, 2005 7.308 7.327 7.246 7.290 668,775 +0.01(+0.08%)
Mar 10, 2005 7.277 7.302 7.234 7.283 393,321 -0.01(-0.17%)
Mar 09, 2005 7.296 7.370 7.265 7.296 782,283 +0.01(+0.09%)
Mar 08, 2005 7.265 7.308 7.259 7.290 626,633 +0.02(+0.34%)
Mar 07, 2005 7.234 7.277 7.234 7.265 450,478 -0.02(-0.26%)
Mar 04, 2005 7.252 7.290 7.246 7.283 1,432,006 -0.02(-0.25%)
Mar 03, 2005 7.277 7.314 7.246 7.302 376,690 +0.02(+0.34%)
Mar 02, 2005 7.246 7.327 7.234 7.277 1,140,728 -0.16(-2.16%)
Mar 01, 2005 7.401 7.451 7.364 7.438 1,896,209 +0.06(+0.84%)
Feb 28, 2005 7.407 7.426 7.352 7.376 997,350 -0.07(-1.00%)
Feb 25, 2005 7.407 7.457 7.389 7.451 573,674 +0.11(+1.52%)
Feb 24, 2005 7.308 7.370 7.290 7.339 571,575 +0.09(+1.28%)
Feb 23, 2005 7.271 7.283 7.234 7.246 1,289,435 -0.01(-0.09%)
Feb 22, 2005 7.302 7.302 7.228 7.252 1,419,573 -0.01(-0.09%)
Feb 18, 2005 7.277 7.302 7.259 7.259 355,216 +0.09(+1.21%)
Feb 17, 2005 7.246 7.252 7.153 7.172 902,087 -0.09(-1.28%)
Feb 16, 2005 7.296 7.302 7.215 7.265 1,245,679 -0.02(-0.34%)
Feb 15, 2005 7.277 7.308 7.271 7.290 506,829 +0.01(+0.17%)
Feb 14, 2005 7.308 7.308 7.259 7.277 822,002 -0.01(-0.08%)
Feb 11, 2005 7.215 7.290 7.215 7.283 656,988 +0.06(+0.86%)
Feb 10, 2005 7.240 7.252 7.184 7.222 455,484 -0.01(-0.17%)
Feb 09, 2005 7.222 7.252 7.197 7.234 478,734 -0.01(-0.17%)
Feb 08, 2005 7.240 7.246 7.184 7.246 555,267 +0.05(+0.69%)
Feb 07, 2005 7.240 7.259 7.172 7.197 760,162 +0.00(+0.00%)
Feb 04, 2005 7.073 7.197 7.073 7.197 848,159 +0.12(+1.75%)
Feb 03, 2005 7.116 7.122 7.048 7.073 673,296 -0.04(-0.61%)
Feb 02, 2005 7.091 7.122 7.073 7.116 545,257 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.